株価チャート
株価
3/6
- 前日 (3/5)
- 1,406
- 始値
- 1,402
- 高値
- 1,432
- 安値
- 1,402
- 終値 +0.43%
- 1,412
- 出来高 ±0%
- 1,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,412 - 株価（25日）
移動平均値 - -3.75%
1,467 - 出来高（5日）
移動平均値 - -25.29%
1,740
2025/10/02～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 1,402 | 1,432 | 1,402 | 1,412 | +0.43% | 1,300 | 13億2968万 | -3.75% | 8.73 | 1.6 |
| 03/05 | 1,440 | 1,440 | 1,406 | 1,406 | +1.88% | 1,300 | 13億2403万 | -4.68% | 8.7 | 1.59 |
| 03/04 | 1,405 | 1,405 | 1,380 | 1,380 | -3.83% | 2,300 | 12億9954万 | -6.95% | 8.54 | 1.56 |
| 03/03 | 1,426 | 1,468 | 1,412 | 1,435 | +0.63% | 1,900 | 13億5133万 | -3.82% | 8.88 | 1.62 |
| 03/02 | 1,420 | 1,426 | 1,420 | 1,426 | +1.21% | 1,900 | 13億4286万 | -4.87% | 8.82 | 1.61 |
| 02/27 | 1,378 | 1,409 | 1,378 | 1,409 | +0.79% | 4,800 | 13億2685万 | -6.44% | 8.72 | 1.59 |
| 02/26 | 1,397 | 1,398 | 1,384 | 1,398 | +1.01% | 2,700 | 13億1649万 | -7.6% | 8.65 | 1.58 |
| 02/25 | 1,377 | 1,395 | 1,377 | 1,384 | +0.65% | 600 | 13億331万 | -9.01% | 8.56 | 1.57 |
| 02/24 | 1,411 | 1,411 | 1,366 | 1,375 | +0.36% | 4,700 | 12億9483万 | -10.13% | 8.51 | 1.56 |
| 02/20 | 1,367 | 1,370 | 1,367 | 1,370 | -0.36% | 1,000 | 12億9012万 | -11.04% | 8.47 | 1.55 |
| 02/19 | 1,385 | 1,388 | 1,375 | 1,375 | -0.72% | 2,000 | 12億9483万 | -11.29% | 8.51 | 1.56 |
| 02/18 | 1,400 | 1,400 | 1,385 | 1,385 | -1.14% | 8,500 | 13億425万 | -11.16% | 8.57 | 1.57 |
| 02/17 | 1,425 | 1,610 | 1,401 | 1,401 | -2.71% | 46,800 | 13億1932万 | -10.65% | 8.67 | 1.59 |
| 02/16 | 1,542 | 1,542 | 1,420 | 1,440 | -6.61% | 8,300 | 13億5604万 | -8.75% | 8.91 | 1.63 |
| 02/13 | 1,545 | 1,560 | 1,538 | 1,542 | -0.84% | 2,300 | 14億5210万 | -2.71% | 9.54 | 1.75 |
| 02/12 | 1,540 | 1,555 | 1,540 | 1,555 | +0.84% | 600 | 14億6434万 | -2.08% | 9.62 | 1.76 |
| 02/10 | 1,538 | 1,547 | 1,538 | 1,542 | +0.33% | 800 | 14億5210万 | -3.14% | 9.54 | 1.75 |
| 02/09 | 1,541 | 1,542 | 1,535 | 1,537 | -0.07% | 1,200 | 14億4739万 | -3.64% | 9.51 | 1.74 |
| 02/06 | 1,537 | 1,538 | 1,537 | 1,538 | -0.45% | 500 | 14億4833万 | -3.75% | 9.51 | 1.74 |
| 02/05 | 1,540 | 1,560 | 1,536 | 1,545 | +0.39% | 3,300 | 14億5492万 | -3.44% | 9.56 | 1.75 |
| 02/04 | 1,563 | 1,563 | 1,538 | 1,539 | -2.53% | 2,000 | 14億4927万 | -3.99% | 9.52 | 1.74 |
| 02/03 | 1,553 | 1,579 | 1,553 | 1,579 | +1.67% | 1,200 | 14億8694万 | -1.62% | 9.77 | 1.79 |
| 02/02 | 1,568 | 1,568 | 1,551 | 1,553 | -0.96% | 2,900 | 14億6246万 | -3.18% | 9.61 | 1.76 |
| 01/30 | 1,573 | 1,573 | 1,568 | 1,568 | -0.32% | 1,300 | 14億7658万 | -2.37% | 9.7 | 1.77 |
| 01/29 | 1,597 | 1,609 | 1,573 | 1,573 | -3.02% | 1,800 | 14億8129万 | -2.12% | 9.73 | 1.78 |
| 01/28 | 1,610 | 1,622 | 1,600 | 1,622 | +1.38% | 2,300 | 15億2743万 | +0.93% | 10.03 | 1.84 |
| 01/27 | 1,595 | 1,600 | 1,595 | 1,600 | 0% | 300 | 15億672万 | -0.31% | 9.9 | 1.81 |
| 01/26 | 1,601 | 1,637 | 1,600 | 1,600 | -0.93% | 1,900 | 15億672万 | -0.25% | 9.9 | 1.81 |
| 01/23 | 1,595 | 1,615 | 1,595 | 1,615 | +1.25% | 1,500 | 15億2084万 | +0.75% | 9.99 | 1.83 |
| 01/22 | 1,602 | 1,602 | 1,595 | 1,595 | +0.19% | 200 | 15億201万 | -0.44% | 9.87 | 1.81 |
| 01/21 | 1,601 | 1,610 | 1,592 | 1,592 | -1.12% | 1,900 | 14億9918万 | -0.56% | 9.85 | 1.8 |
| 01/20 | 1,609 | 1,610 | 1,595 | 1,610 | -0.06% | 5,200 | 15億1613万 | +0.63% | 9.96 | 1.82 |
| 01/19 | 1,607 | 1,622 | 1,601 | 1,611 | -0.06% | 3,900 | 15億1707万 | +0.88% | 9.97 | 1.82 |
| 01/16 | 1,630 | 1,639 | 1,607 | 1,612 | -0.74% | 1,400 | 15億1802万 | +1% | 9.97 | 1.82 |
| 01/15 | 1,617 | 1,624 | 1,602 | 1,624 | +1.37% | 1,200 | 15億2932万 | +1.75% | 10.05 | 1.84 |
| 01/14 | 1,616 | 1,616 | 1,600 | 1,602 | -0.87% | 7,900 | 15億860万 | +0.44% | 9.91 | 1.81 |
| 01/13 | 1,644 | 1,644 | 1,616 | 1,616 | -1.7% | 5,300 | 15億2178万 | +1.19% | 10 | 1.83 |
| 01/09 | 1,619 | 1,644 | 1,619 | 1,644 | +1.48% | 2,300 | 15億4815万 | +3.01% | 10.17 | 1.86 |
| 01/08 | 1,615 | 1,636 | 1,611 | 1,620 | +0.56% | 7,100 | 15億2555万 | +1.63% | 10.02 | 1.83 |
| 01/07 | 1,625 | 1,900 | 1,589 | 1,611 | -2.07% | 90,700 | 15億1707万 | +1.13% | 9.97 | 1.82 |
| 01/06 | 1,640 | 1,645 | 1,635 | 1,645 | +0.61% | 2,400 | 15億4909万 | +3.26% | 10.18 | 1.86 |
| 01/05 | 1,593 | 1,635 | 1,593 | 1,635 | +2.44% | 2,500 | 15億3967万 | +2.7% | 10.11 | 1.85 |
| 2025 | ||||||||||
| 12/30 | 1,588 | 1,600 | 1,588 | 1,596 | -0.56% | 1,300 | 15億295万 | +0.38% | 9.87 | 1.81 |
| 12/29 | 1,619 | 1,619 | 1,581 | 1,605 | -0.86% | 2,500 | 15億1142万 | +0.94% | 9.93 | 1.82 |
| 12/26 | 1,614 | 1,619 | 1,588 | 1,619 | +1.89% | 10,900 | 15億2461万 | +1.82% | 10.01 | 1.83 |
| 12/25 | 1,552 | 1,589 | 1,550 | 1,589 | +2.38% | 8,400 | 14億9636万 | +0.06% | 9.83 | 1.8 |
| 12/24 | 1,576 | 1,595 | 1,552 | 1,552 | -2.08% | 12,500 | 14億6151万 | -2.21% | 9.6 | 1.76 |
| 12/23 | 1,608 | 1,626 | 1,576 | 1,585 | -1.25% | 17,400 | 14億9259万 | -0.31% | 9.8 | 1.79 |
| 12/22 | 1,810 | 1,818 | 1,605 | 1,605 | +2.23% | 91,100 | 15億1142万 | +0.63% | 9.93 | 1.82 |
| 12/19 | 1,565 | 1,579 | 1,565 | 1,570 | +0.32% | 600 | 14億7846万 | -2.06% | 9.71 | 1.78 |
| 12/18 | 1,550 | 1,588 | 1,550 | 1,565 | -0.95% | 2,000 | 14億7376万 | -2.67% | 9.68 | 1.77 |
| 12/17 | 1,555 | 1,582 | 1,555 | 1,580 | -0.06% | 4,200 | 14億8788万 | -1.86% | 9.77 | 1.79 |
| 12/16 | 1,575 | 1,581 | 1,556 | 1,581 | +0.38% | 1,700 | 14億8882万 | -1.8% | 9.78 | 1.79 |
| 12/15 | 1,580 | 1,588 | 1,575 | 1,575 | -0.32% | 300 | 14億8317万 | -2.11% | 9.74 | 1.78 |
| 12/12 | 1,575 | 1,590 | 1,575 | 1,580 | +1.02% | 2,100 | 14億8788万 | -1.8% | 9.77 | 1.79 |
| 12/11 | 1,573 | 1,573 | 1,553 | 1,564 | +2.02% | 1,400 | 14億7281万 | -2.8% | 9.67 | 1.77 |
| 12/10 | 1,596 | 1,605 | 1,507 | 1,533 | -3.95% | 6,100 | 14億4362万 | -4.72% | 9.48 | 1.74 |
| 12/09 | 1,607 | 1,610 | 1,596 | 1,596 | -0.25% | 3,200 | 15億295万 | -0.93% | 9.87 | 1.81 |
| 12/08 | 1,598 | 1,600 | 1,596 | 1,600 | 0% | 1,800 | 15億672万 | -0.68% | 9.9 | 1.81 |
| 12/05 | 1,609 | 1,609 | 1,589 | 1,600 | -2.97% | 3,700 | 15億672万 | -0.68% | 9.9 | 1.81 |
| 12/04 | 1,618 | 1,649 | 1,590 | 1,649 | +3.13% | 2,000 | 15億5286万 | +2.49% | 10.2 | 1.87 |
| 12/03 | 1,580 | 1,599 | 1,580 | 1,599 | -0.44% | 1,200 | 15億577万 | -0.37% | 9.89 | 1.81 |
| 12/02 | 1,593 | 1,609 | 1,593 | 1,606 | +0.82% | 1,500 | 15億1237万 | +0.06% | 9.93 | 1.82 |
| 12/01 | 1,610 | 1,614 | 1,586 | 1,593 | -1.06% | 900 | 15億12万 | -0.69% | 9.85 | 1.8 |
| 11/28 | 1,610 | 1,624 | 1,610 | 1,610 | 0% | 1,000 | 15億1613万 | +0.37% | 9.96 | 1.82 |
| 11/27 | 1,590 | 1,615 | 1,555 | 1,610 | +1.19% | 2,100 | 15億1613万 | +0.37% | 9.96 | 1.82 |
| 11/26 | 1,600 | 1,600 | 1,591 | 1,591 | -0.38% | 400 | 14億9824万 | -0.75% | 9.84 | 1.8 |
| 11/25 | 1,612 | 1,612 | 1,597 | 1,597 | +0.44% | 300 | 15億389万 | -0.25% | 9.88 | 1.81 |
| 11/21 | 1,564 | 1,600 | 1,560 | 1,590 | +1.4% | 2,900 | 14億9730万 | -0.5% | 9.84 | 1.8 |
| 11/20 | 1,613 | 1,613 | 1,525 | 1,568 | -0.76% | 3,500 | 14億7658万 | -1.82% | 9.7 | 1.77 |
| 11/19 | 1,628 | 1,629 | 1,550 | 1,580 | -2.83% | 11,400 | 14億8788万 | -1.06% | 9.77 | 1.79 |
| 11/18 | 1,703 | 1,703 | 1,626 | 1,626 | -4.52% | 3,600 | 15億3120万 | +1.75% | 10.06 | 1.84 |
| 11/17 | 1,799 | 1,811 | 1,703 | 1,703 | -5.96% | 11,100 | 16億371万 | +6.57% | 10.53 | 1.93 |
| 11/14 | 1,659 | 2,000 | 1,659 | 1,811 | +6.59% | 23,700 | 17億541万 | +13.61% | 11.2 | 2.05 |
| 11/13 | 1,611 | 1,699 | 1,611 | 1,699 | +5.46% | 1,600 | 15億9994万 | +6.99% | 10.51 | 1.92 |
| 11/12 | 1,588 | 1,611 | 1,588 | 1,611 | +1.32% | 2,500 | 15億1707万 | +1.7% | 9.97 | 1.82 |
| 11/11 | 1,595 | 1,595 | 1,572 | 1,590 | +2.25% | 300 | 14億9730万 | +0.32% | 9.84 | 1.8 |
| 11/10 | 1,575 | 1,575 | 1,549 | 1,555 | -0.77% | 800 | 14億6434万 | -2.02% | 9.62 | 1.76 |
| 11/05 | 1,571 | 1,571 | 1,567 | 1,567 | -0.25% | 600 | 14億7564万 | -1.51% | 9.69 | 1.77 |
| 11/04 | 1,575 | 1,576 | 1,571 | 1,571 | -0.32% | 1,300 | 14億7941万 | -1.44% | 9.72 | 1.78 |
| 10/31 | 1,576 | 1,576 | 1,576 | 1,576 | +0.38% | 400 | 14億8411万 | -1.31% | 9.75 | 1.78 |
| 10/30 | 1,596 | 1,596 | 1,570 | 1,570 | -1.88% | 300 | 14億7846万 | -1.94% | 9.71 | 1.78 |
| 10/29 | 1,609 | 1,609 | 1,600 | 1,600 | 0% | 5,300 | 15億672万 | -0.19% | 9.9 | 1.81 |
| 10/28 | 1,555 | 1,600 | 1,555 | 1,600 | +2.7% | 1,100 | 15億672万 | -0.25% | 9.9 | 1.81 |
| 10/27 | 1,551 | 1,574 | 1,551 | 1,558 | +0.13% | 800 | 14億6716万 | -2.93% | 9.64 | 1.76 |
| 10/24 | 1,571 | 1,577 | 1,556 | 1,556 | -1.83% | 1,800 | 14億6528万 | -3.29% | 9.63 | 1.76 |
| 10/23 | 1,595 | 1,595 | 1,585 | 1,585 | -0.56% | 700 | 14億9259万 | -1.74% | 9.8 | 1.79 |
| 10/22 | 1,582 | 1,594 | 1,580 | 1,594 | +0.76% | 700 | 15億106万 | -1.36% | 9.86 | 1.8 |
| 10/21 | 1,609 | 1,609 | 1,580 | 1,582 | -1.13% | 1,400 | 14億8976万 | -2.22% | 9.79 | 1.79 |
| 10/20 | 1,595 | 1,616 | 1,595 | 1,600 | +0.31% | 2,000 | 15億672万 | -1.3% | 9.9 | 1.81 |
| 10/17 | 1,579 | 1,595 | 1,579 | 1,595 | +3.64% | 1,200 | 15億201万 | -1.85% | 9.87 | 1.81 |
| 10/15 | 1,536 | 1,569 | 1,536 | 1,539 | +0.59% | 3,100 | 14億4927万 | -5.52% | 9.52 | 1.74 |
| 10/14 | 1,528 | 1,549 | 1,520 | 1,530 | -1.92% | 2,400 | 14億4080万 | -6.48% | 9.46 | 1.73 |
| 10/10 | 1,572 | 1,573 | 1,559 | 1,560 | -1.02% | 1,400 | 14億6905万 | -4.99% | 9.65 | 1.77 |
| 10/09 | 1,587 | 1,587 | 1,552 | 1,576 | -0.63% | 3,500 | 14億8411万 | -4.25% | 9.75 | 1.78 |
| 10/08 | 1,626 | 1,626 | 1,580 | 1,586 | -2.46% | 10,400 | 14億9353万 | -3.82% | 9.81 | 1.8 |
| 10/07 | 1,610 | 1,626 | 1,600 | 1,626 | +0.56% | 3,600 | 15億3120万 | -1.45% | 10.06 | 1.84 |
| 10/06 | 1,625 | 1,645 | 1,617 | 1,617 | -1.7% | 3,300 | 15億2272万 | -2% | 10 | 1.83 |
| 10/03 | 1,625 | 1,645 | 1,625 | 1,645 | +1.48% | 2,100 | 15億4909万 | -0.36% | 10.18 | 1.86 |
| 10/02 | 1,622 | 1,622 | 1,621 | 1,621 | -0.06% | 200 | 15億2649万 | -1.82% | 10.03 | 1.83 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 12月期 | 13,050 4/5 | 2,690 12/21 | 1,889,200 3/26 | 108億540万 | 24億3364万 | +9.89% 8/27 | -31.69% 5/17 |
| 2022年 12月期 | 3,190 1/4 | 1,740 2/24 | 158,000 6/17 | 29億672万 | 15億8722万 | +30.58% 4/1 | -23.91% 2/24 |
| 2023年 12月期 | 2,884 6/13 | 1,335 12/25 | 75,800 12/25 | 27億1586万 | 12億5716万 | +29.75% 1/5 | -18.18% 10/31 |
| 2024年 12月期 | 2,066 1/12 | 1,075 8/7 | 1,751,600 1/12 | 19億4555万 | 10億1232万 | +7.01% 9/6 | -20.49% 8/5 |
| 最新 | 1,412 2026/3/6 | 1,300 | 13億2968万 | -3.75% 1,467 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/03/06 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
1,005円（2025/04/07） - 40%（1.4倍）
1,412円（3/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
